Avadh Sugar & Energy Share Price History
CMP as on 21-Jan-21 15:47
₹ 211.75Open
₹ 212.95Turnover (lac)
₹ 152Prev. Close
₹ 211.50Day's Vol (shares)
₹ 71,689CMP as on21-Jan-21 15:40
₹ 211.80Open
₹ 212.95Turnover (lac)
₹ 3Prev. Close
₹ 211.35Day's Vol (shares)
₹ 4,233Avadh Sugar & Energy Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
21-Jan-2021 | 213 | 217 | 210 | 212 | 1,403 | 15.30 | 24,688 | 6.70 | -1.20 |
20-Jan-2021 | 214 | 216 | 210 | 212 | 1,131 | 8.73 | 21,109 | 6.05 | -2.20 |
19-Jan-2021 | 211 | 219 | 211 | 213 | 1,577 | 16.60 | 30,712 | 7.60 | 1.95 |
18-Jan-2021 | 217 | 218 | 208 | 210 | 1,220 | 8.98 | 19,627 | 9.40 | -7.30 |
15-Jan-2021 | 215 | 222 | 215 | 216 | 2,579 | 24 | 48,786 | 6.90 | 1.15 |
14-Jan-2021 | 217 | 219 | 211 | 213 | 1,233 | 13.10 | 29,350 | 7.25 | -3.60 |
13-Jan-2021 | 221 | 222 | 214 | 216 | 1,717 | 22.20 | 38,613 | 8.50 | -5.30 |
12-Jan-2021 | 221 | 224 | 219 | 221 | 1,716 | 18.60 | 30,222 | 5.40 | 0.05 |
11-Jan-2021 | 219 | 222 | 218 | 221 | 1,408 | 17.70 | 31,427 | 4.10 | 2 |
08-Jan-2021 | 225 | 226 | 220 | 222 | 2,866 | 31.40 | 55,766 | 5.65 | -3.50 |
07-Jan-2021 | 220 | 223 | 219 | 220 | 1,391 | 17.70 | 38,470 | 3.85 | -0.50 |
06-Jan-2021 | 217 | 224 | 216 | 220 | 2,849 | 34.60 | 55,954 | 8 | 2.70 |
05-Jan-2021 | 216 | 218 | 213 | 217 | 1,464 | 14 | 24,791 | 5.15 | 0.80 |
04-Jan-2021 | 219 | 221 | 215 | 217 | 2,459 | 25.80 | 40,228 | 5.95 | -2.30 |
01-Jan-2021 | 215 | 220 | 214 | 216 | 1,267 | 11.10 | 21,933 | 5.70 | 0.40 |
31-Dec-2020 | 217 | 221 | 214 | 215 | 1,847 | 17.80 | 32,180 | 7.50 | -2.40 |
30-Dec-2020 | 219 | 223 | 212 | 217 | 2,253 | 18 | 29,193 | 10.80 | -2.50 |
29-Dec-2020 | 222 | 223 | 213 | 218 | 1,515 | 12.30 | 28,601 | 9.65 | -3.70 |
28-Dec-2020 | 223 | 228 | 219 | 220 | 3,201 | 41 | 70,599 | 9.35 | -2.90 |
24-Dec-2020 | 209 | 224 | 207 | 220 | 3,698 | 45 | 76,792 | 16.80 | 10.80 |
23-Dec-2020 | 200 | 209 | 200 | 207 | 2,492 | 20 | 34,240 | 8.95 | 7.05 |
22-Dec-2020 | 196 | 203 | 188 | 200 | 2,791 | 26.10 | 44,631 | 14.80 | 4.15 |